시장 데이터를 불러오는 중
전체 종목
Aurelion Inc. - Class A Ordinary Shares 과거 주가
Aurelion Inc. - Class A Ordinary Shares · AURE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aurelion Inc. - Class A Ordinary Shares · AURE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,406 | ₩1,486 | ₩1,392 | ₩1,392 | -0.95% | 7.4만 |
| 2026.10.08 | ₩1,419 | ₩1,472 | ₩1,395 | ₩1,419 | 0.00% | 1.9만 |
| 2026.10.07 | ₩1,419 | ₩1,472 | ₩1,397 | ₩1,472 | +3.77% | 1.7만 |
| 2026.10.06 | ₩1,406 | ₩1,459 | ₩1,393 | ₩1,406 | 0.00% | 8.6만 |
| 2026.10.05 | ₩1,419 | ₩1,459 | ₩1,352 | ₩1,432 | +0.94% | 6.6만 |
| 2026.10.02 | ₩1,412 | ₩1,446 | ₩1,365 | ₩1,379 | -2.37% | 3.7만 |
| 2026.10.01 | ₩1,415 | ₩1,502 | ₩1,339 | ₩1,459 | +3.12% | 17.1만 |
| 2026.09.30 | ₩1,553 | ₩2,316 | ₩1,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,526 |
| -1.72% |
| 400.4만 |
| 2026.09.29 | ₩1,553 | ₩1,553 | ₩1,446 | ₩1,482 | -4.57% | 2.1만 |
|---|
| 2026.09.28 | ₩1,526 | ₩1,606 | ₩1,486 | ₩1,553 | +1.75% | 3천 |
|---|
| 2026.09.25 | ₩1,539 | ₩1,580 | ₩1,439 | ₩1,526 | -0.87% | 2.1만 |
|---|
| 2026.09.24 | ₩1,533 | ₩1,533 | ₩1,442 | ₩1,459 | -4.80% | 1.6만 |
|---|
| 2026.09.23 | ₩1,513 | ₩1,580 | ₩1,419 | ₩1,499 | -0.88% | 7만 |
|---|
| 2026.09.22 | ₩1,513 | ₩1,820 | ₩1,499 | ₩1,586 | +4.87% | 81.4만 |
|---|
| 2026.09.21 | ₩1,994 | ₩1,994 | ₩1,432 | ₩1,539 | -22.82% | 7.8만 |
|---|
| 2026.09.18 | ₩2,008 | ₩2,008 | ₩1,827 | ₩1,954 | -2.67% | 2.3천 |
|---|
| 2026.09.17 | ₩1,861 | ₩2,209 | ₩1,834 | ₩2,075 | +11.51% | 6.2천 |
|---|
| 2026.09.16 | ₩1,874 | ₩1,954 | ₩1,814 | ₩1,861 | -0.71% | 8.5천 |
|---|
| 2026.09.15 | ₩1,874 | ₩2,035 | ₩1,874 | ₩1,941 | +3.57% | 1.6만 |
|---|
| 2026.09.14 | ₩1,954 | ₩2,048 | ₩1,820 | ₩1,941 | -0.68% | 3.4만 |
|---|
| 2026.09.11 | ₩1,847 | ₩1,928 | ₩1,847 | ₩1,928 | +4.35% | 35.6만 |
|---|
| 2026.09.10 | ₩1,807 | ₩1,961 | ₩1,807 | ₩1,874 | +3.70% | 3.8천 |
|---|
| 2026.09.09 | ₩1,954 | ₩1,968 | ₩1,899 | ₩1,921 | -1.71% | 3.3천 |
|---|
| 2026.09.08 | ₩1,954 | ₩2,048 | ₩1,954 | ₩1,981 | +1.37% | 1.7천 |
|---|
| 2026.09.04 | ₩1,901 | ₩1,970 | ₩1,901 | ₩1,970 | +3.66% | 6.4천 |
|---|
| 2026.09.03 | ₩1,941 | ₩2,061 | ₩1,820 | ₩2,013 | +3.72% | 4.8천 |
|---|
| 2026.09.02 | ₩1,981 | ₩2,162 | ₩1,874 | ₩1,934 | -2.36% | 2.1만 |
|---|
| 2026.09.01 | ₩2,008 | ₩2,209 | ₩1,887 | ₩1,887 | -6.00% | 2.6만 |
|---|
| 2026.08.31 | ₩2,195 | ₩2,195 | ₩1,981 | ₩1,981 | -9.76% | 1.7만 |
|---|
| 2026.08.28 | ₩2,115 | ₩2,209 | ₩2,021 | ₩2,123 | +0.38% | 1만 |
|---|
| 2026.08.27 | ₩2,235 | ₩2,276 | ₩2,169 | ₩2,169 | -2.99% | 1.7만 |
|---|
| 2026.08.26 | ₩2,222 | ₩2,343 | ₩2,008 | ₩2,061 | -7.23% | 5만 |
|---|
| 2026.08.25 | ₩2,340 | ₩2,340 | ₩2,316 | ₩2,329 | -0.46% | 1.9천 |
|---|
| 2026.08.24 | ₩2,235 | ₩2,369 | ₩2,235 | ₩2,235 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩2,289 | ₩2,343 | ₩2,276 | ₩2,329 | +1.75% | 3.7천 |
|---|
| 2026.08.20 | ₩2,383 | ₩2,409 | ₩2,302 | ₩2,302 | -3.37% | 2.6천 |
|---|
| 2026.08.19 | ₩2,289 | ₩2,289 | ₩2,249 | ₩2,249 | -1.75% | 8.3천 |
|---|
| 2026.08.18 | ₩2,276 | ₩2,276 | ₩2,262 | ₩2,276 | 0.00% | 1.8천 |
|---|
| 2026.08.17 | ₩2,322 | ₩2,322 | ₩2,276 | ₩2,289 | -1.44% | 3.8천 |
|---|
| 2026.08.14 | ₩2,343 | ₩2,369 | ₩2,302 | ₩2,369 | +1.14% | 3천 |
|---|
| 2026.08.13 | ₩2,396 | ₩2,597 | ₩2,276 | ₩2,309 | -3.63% | 3.4만 |
|---|
| 2026.08.12 | ₩2,396 | ₩2,409 | ₩2,276 | ₩2,289 | -4.47% | 2만 |
|---|
| 2026.08.11 | ₩2,289 | ₩2,409 | ₩2,289 | ₩2,329 | +1.75% | 5.5천 |
|---|
| 2026.08.10 | ₩2,289 | ₩2,409 | ₩2,262 | ₩2,276 | -0.58% | 2.3만 |
|---|
| 2026.08.07 | ₩2,209 | ₩2,463 | ₩2,048 | ₩2,223 | +0.67% | 3.3만 |
|---|
| 2026.08.06 | ₩2,383 | ₩2,476 | ₩2,235 | ₩2,343 | -1.69% | 1.3만 |
|---|
| 2026.08.05 | ₩2,450 | ₩2,450 | ₩2,289 | ₩2,383 | -2.73% | 1만 |
|---|
| 2026.08.04 | ₩2,262 | ₩2,475 | ₩2,262 | ₩2,396 | +5.92% | 1만 |
|---|
| 2026.08.03 | ₩2,289 | ₩2,463 | ₩2,262 | ₩2,276 | -0.58% | 11.6만 |
|---|
| 2026.07.31 | ₩2,316 | ₩2,476 | ₩2,289 | ₩2,289 | -1.16% | 9.2천 |
|---|
| 2026.07.30 | ₩2,343 | ₩2,409 | ₩2,343 | ₩2,409 | +2.86% | 3.7천 |
|---|
| 2026.07.29 | ₩2,249 | ₩2,345 | ₩2,235 | ₩2,345 | +4.29% | 2.7천 |
|---|
| 2026.07.28 | ₩2,396 | ₩2,396 | ₩2,249 | ₩2,256 | -5.87% | 7.5천 |
|---|
| 2026.07.27 | ₩2,343 | ₩2,369 | ₩2,289 | ₩2,289 | -2.29% | 3.2천 |
|---|
| 2026.07.24 | ₩2,302 | ₩2,316 | ₩2,276 | ₩2,276 | -1.16% | 3.1천 |
|---|
| 2026.07.23 | ₩2,409 | ₩2,409 | ₩2,276 | ₩2,369 | -1.67% | 7.9천 |
|---|
| 2026.07.22 | ₩2,369 | ₩2,463 | ₩2,276 | ₩2,329 | -1.69% | 1.2만 |
|---|
| 2026.07.21 | ₩2,276 | ₩2,349 | ₩2,276 | ₩2,276 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩2,322 | ₩2,329 | ₩2,276 | ₩2,276 | -2.02% | 6.2천 |
|---|
| 2026.07.17 | ₩2,316 | ₩2,409 | ₩2,289 | ₩2,396 | +3.47% | 8.9천 |
|---|
| 2026.07.16 | ₩2,276 | ₩2,369 | ₩2,262 | ₩2,329 | +2.35% | 7.8천 |
|---|
| 2026.07.15 | ₩2,222 | ₩2,476 | ₩2,222 | ₩2,276 | +2.41% | 7.6만 |
|---|
| 2026.07.14 | ₩2,235 | ₩2,677 | ₩2,209 | ₩2,209 | -1.20% | 15.9만 |
|---|
| 2026.07.13 | ₩2,182 | ₩2,771 | ₩2,021 | ₩2,302 | +5.52% | 150.7만 |
|---|
| 2026.07.10 | ₩2,557 | ₩2,557 | ₩1,673 | ₩1,981 | -22.51% | 9.1만 |
|---|
| 2026.07.09 | ₩2,650 | ₩2,650 | ₩2,517 | ₩2,610 | -1.52% | 9.2천 |
|---|
| 2026.07.08 | ₩2,624 | ₩2,624 | ₩2,624 | ₩2,624 | 0.00% | 700 |
|---|
| 2026.07.07 | ₩2,677 | ₩2,731 | ₩2,610 | ₩2,721 | +1.65% | 2.3만 |
|---|
| 2026.07.06 | ₩2,517 | ₩2,557 | ₩2,356 | ₩2,463 | -2.13% | 7천 |
|---|
| 2026.07.02 | ₩2,677 | ₩2,677 | ₩2,517 | ₩2,543 | -5.00% | 1.3만 |
|---|
| 2026.07.01 | ₩2,800 | ₩2,838 | ₩2,530 | ₩2,570 | -8.22% | 3.4만 |
|---|
| 2026.06.30 | ₩2,851 | ₩2,865 | ₩2,798 | ₩2,824 | -0.94% | 6.1천 |
|---|
| 2026.06.29 | ₩2,891 | ₩2,952 | ₩2,891 | ₩2,952 | +2.08% | 2.6천 |
|---|
| 2026.06.26 | ₩2,965 | ₩2,965 | ₩2,784 | ₩2,918 | -1.58% | 8.5천 |
|---|
| 2026.06.25 | ₩3,106 | ₩3,106 | ₩2,891 | ₩2,972 | -4.31% | 7.8천 |
|---|
| 2026.06.24 | ₩2,998 | ₩3,039 | ₩2,891 | ₩2,972 | -0.89% | 4.5천 |
|---|
| 2026.06.23 | ₩2,932 | ₩2,962 | ₩2,479 | ₩2,918 | -0.46% | 2.6만 |
|---|
| 2026.06.22 | ₩2,958 | ₩3,106 | ₩2,570 | ₩2,891 | -2.26% | 1.1만 |
|---|
| 2026.06.18 | ₩3,172 | ₩3,172 | ₩3,106 | ₩3,172 | 0.00% | 3.5천 |
|---|
| 2026.06.17 | ₩3,065 | ₩3,480 | ₩3,065 | ₩3,186 | +3.93% | 6.5만 |
|---|
| 2026.06.16 | ₩3,213 | ₩3,320 | ₩3,079 | ₩3,159 | -1.67% | 4.2만 |
|---|
| 2026.06.15 | ₩3,400 | ₩3,400 | ₩3,186 | ₩3,333 | -1.97% | 9.5만 |
|---|
| 2026.06.12 | ₩3,400 | ₩3,614 | ₩3,226 | ₩3,280 | -3.54% | 6만 |
|---|
| 2026.06.11 | ₩3,387 | ₩3,467 | ₩3,186 | ₩3,427 | +1.19% | 27.6만 |
|---|
| 2026.06.10 | ₩3,239 | ₩3,360 | ₩3,213 | ₩3,333 | +2.89% | 5천 |
|---|
| 2026.06.09 | ₩3,119 | ₩3,286 | ₩3,119 | ₩3,233 | +3.65% | 3.5천 |
|---|
| 2026.06.08 | ₩3,333 | ₩3,333 | ₩3,333 | ₩3,333 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩3,280 | ₩3,333 | ₩3,280 | ₩3,333 | +1.63% | 2.9천 |
|---|
| 2026.06.04 | ₩3,298 | ₩3,346 | ₩3,266 | ₩3,320 | +0.65% | 1.3만 |
|---|
| 2026.06.03 | ₩3,159 | ₩3,280 | ₩3,159 | ₩3,213 | +1.69% | 5.3만 |
|---|
| 2026.06.02 | ₩3,346 | ₩3,413 | ₩3,346 | ₩3,387 | +1.20% | 9천 |
|---|
| 2026.06.01 | ₩3,293 | ₩3,400 | ₩3,293 | ₩3,360 | +2.03% | 3.1천 |
|---|
| 2026.05.29 | ₩3,379 | ₩3,379 | ₩3,379 | ₩3,379 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩3,346 | ₩3,395 | ₩3,346 | ₩3,387 | +1.20% | 1.7만 |
|---|
| 2026.05.27 | ₩3,280 | ₩3,447 | ₩3,280 | ₩3,293 | +0.41% | 8.2만 |
|---|
| 2026.05.26 | ₩3,346 | ₩3,413 | ₩3,306 | ₩3,360 | +0.40% | 7.9만 |
|---|
| 2026.05.22 | ₩3,346 | ₩3,360 | ₩3,346 | ₩3,346 | 0.00% | 2.8만 |
|---|
| 2026.05.21 | ₩3,317 | ₩3,333 | ₩3,280 | ₩3,280 | -1.13% | 1.1만 |
|---|
| 2026.05.20 | ₩3,320 | ₩3,367 | ₩3,293 | ₩3,293 | -0.81% | 5.7만 |
|---|
| 2026.05.19 | ₩3,213 | ₩3,320 | ₩3,213 | ₩3,259 | +1.46% | 2.1천 |
|---|
| 2026.05.18 | ₩3,320 | ₩3,320 | ₩3,226 | ₩3,320 | 0.00% | 2.1천 |
|---|
| 2026.05.15 | ₩3,218 | ₩3,346 | ₩3,218 | ₩3,320 | +3.16% | 6.2천 |
|---|
| 2026.05.14 | ₩3,079 | ₩3,293 | ₩3,079 | ₩3,293 | +6.96% | 1만 |
|---|
| 2026.05.13 | ₩3,059 | ₩3,193 | ₩3,039 | ₩3,039 | -0.66% | 9.3만 |
|---|
| 2026.05.12 | ₩3,092 | ₩3,112 | ₩2,905 | ₩2,905 | -6.06% | 5.9만 |
|---|
| 2026.05.11 | ₩3,106 | ₩3,159 | ₩3,079 | ₩3,146 | +1.29% | 2.7만 |
|---|
| 2026.05.08 | ₩3,199 | ₩3,199 | ₩3,106 | ₩3,146 | -1.67% | 3천 |
|---|
| 2026.05.07 | ₩3,052 | ₩3,186 | ₩3,052 | ₩3,172 | +3.95% | 1.3만 |
|---|
| 2026.05.06 | ₩3,065 | ₩3,106 | ₩2,958 | ₩2,958 | -3.49% | 2.6만 |
|---|
| 2026.05.05 | ₩2,998 | ₩3,106 | ₩2,945 | ₩2,945 | -1.79% | 1.5만 |
|---|
| 2026.05.04 | ₩3,092 | ₩3,480 | ₩2,945 | ₩2,945 | -4.76% | 9.1만 |
|---|
| 2026.05.01 | ₩3,092 | ₩3,092 | ₩2,945 | ₩3,005 | -2.81% | 5.5만 |
|---|
| 2026.04.30 | ₩3,039 | ₩3,159 | ₩3,039 | ₩3,079 | +1.32% | 8.3만 |
|---|
| 2026.04.29 | ₩3,106 | ₩3,106 | ₩3,079 | ₩3,092 | -0.43% | 4.2만 |
|---|
| 2026.04.28 | ₩3,186 | ₩3,186 | ₩3,092 | ₩3,092 | -2.94% | 4.2만 |
|---|
| 2026.04.27 | ₩3,467 | ₩3,467 | ₩3,213 | ₩3,213 | -7.34% | 5.2만 |
|---|
| 2026.04.24 | ₩3,400 | ₩3,480 | ₩3,320 | ₩3,346 | -1.57% | 23.4만 |
|---|
| 2026.04.23 | ₩3,360 | ₩3,373 | ₩3,226 | ₩3,266 | -2.79% | 8.9만 |
|---|
| 2026.04.22 | ₩3,387 | ₩3,662 | ₩3,280 | ₩3,293 | -2.77% | 9.6만 |
|---|
| 2026.04.21 | ₩3,266 | ₩3,400 | ₩3,266 | ₩3,387 | +3.69% | 5.5만 |
|---|
| 2026.04.20 | ₩3,320 | ₩3,320 | ₩3,119 | ₩3,213 | -3.23% | 7.5만 |
|---|
| 2026.04.17 | ₩3,373 | ₩3,467 | ₩3,306 | ₩3,306 | -1.98% | 10.4만 |
|---|
| 2026.04.16 | ₩3,346 | ₩3,480 | ₩3,333 | ₩3,346 | 0.00% | 12.3만 |
|---|
| 2026.04.15 | ₩3,387 | ₩3,400 | ₩3,280 | ₩3,400 | +0.40% | 13만 |
|---|
| 2026.04.14 | ₩3,346 | ₩3,480 | ₩3,333 | ₩3,400 | +1.60% | 12.1만 |
|---|
| 2026.04.13 | ₩3,427 | ₩3,480 | ₩3,333 | ₩3,427 | 0.00% | 15.5만 |
|---|
| 2026.04.10 | ₩3,400 | ₩3,480 | ₩3,280 | ₩3,427 | +0.79% | 18.1만 |
|---|
| 2026.04.09 | ₩3,313 | ₩3,547 | ₩3,280 | ₩3,373 | +1.82% | 16만 |
|---|
| 2026.04.08 | ₩3,427 | ₩3,614 | ₩3,427 | ₩3,454 | +0.78% | 26만 |
|---|
| 2026.04.07 | ₩3,253 | ₩3,681 | ₩3,239 | ₩3,440 | +5.76% | 28만 |
|---|
| 2026.04.06 | ₩3,079 | ₩3,480 | ₩3,079 | ₩3,333 | +8.26% | 5.9만 |
|---|
| 2026.04.02 | ₩2,824 | ₩3,333 | ₩2,677 | ₩3,293 | +16.59% | 16.6만 |
|---|
| 2026.04.01 | ₩2,945 | ₩3,093 | ₩2,597 | ₩2,972 | +0.91% | 1.2만 |
|---|
| 2026.03.31 | ₩2,476 | ₩2,918 | ₩2,369 | ₩2,838 | +14.59% | 1.5만 |
|---|
| 2026.03.30 | ₩2,490 | ₩2,610 | ₩2,343 | ₩2,396 | -3.76% | 1.8만 |
|---|
| 2026.03.27 | ₩2,476 | ₩2,811 | ₩2,343 | ₩2,543 | +2.70% | 1.2만 |
|---|
| 2026.03.26 | ₩2,343 | ₩2,608 | ₩2,343 | ₩2,423 | +3.43% | 1.2만 |
|---|
| 2026.03.25 | ₩2,369 | ₩2,476 | ₩2,356 | ₩2,409 | +1.69% | 1만 |
|---|
| 2026.03.24 | ₩2,476 | ₩2,543 | ₩2,409 | ₩2,517 | +1.62% | 3.7천 |
|---|
| 2026.03.23 | ₩2,407 | ₩2,664 | ₩2,407 | ₩2,583 | +7.34% | 2.3만 |
|---|
| 2026.03.20 | ₩2,463 | ₩2,517 | ₩2,343 | ₩2,396 | -2.72% | 1.2만 |
|---|
| 2026.03.19 | ₩2,383 | ₩2,476 | ₩2,343 | ₩2,343 | -1.69% | 1.5만 |
|---|
| 2026.03.18 | ₩2,376 | ₩2,530 | ₩2,343 | ₩2,476 | +4.23% | 1.3만 |
|---|
| 2026.03.17 | ₩2,677 | ₩2,677 | ₩2,235 | ₩2,383 | -11.00% | 5.4만 |
|---|
| 2026.03.16 | ₩2,583 | ₩2,791 | ₩2,537 | ₩2,664 | +3.11% | 4.4만 |
|---|
| 2026.03.13 | ₩2,664 | ₩2,771 | ₩2,490 | ₩2,543 | -4.52% | 5.6만 |
|---|
| 2026.03.12 | ₩2,677 | ₩2,704 | ₩2,369 | ₩2,650 | -1.00% | 8.7만 |
|---|
| 2026.03.11 | ₩2,932 | ₩3,012 | ₩2,704 | ₩2,704 | -7.76% | 2.1만 |
|---|
| 2026.03.10 | ₩3,079 | ₩3,226 | ₩2,958 | ₩2,958 | -3.91% | 1.5만 |
|---|
| 2026.03.09 | ₩3,039 | ₩3,213 | ₩2,838 | ₩3,106 | +2.20% | 1.9만 |
|---|
| 2026.03.06 | ₩3,306 | ₩3,484 | ₩2,998 | ₩3,079 | -6.88% | 1.9만 |
|---|
| 2026.03.05 | ₩3,494 | ₩3,654 | ₩3,239 | ₩3,253 | -6.90% | 1.9만 |
|---|
| 2026.03.04 | ₩3,895 | ₩4,016 | ₩3,213 | ₩3,454 | -11.34% | 8.7만 |
|---|
| 2026.03.03 | ₩3,266 | ₩4,725 | ₩2,985 | ₩4,002 | +22.54% | 49만 |
|---|
| 2026.03.02 | ₩2,583 | ₩3,574 | ₩2,336 | ₩3,065 | +18.65% | 132.5만 |
|---|
| 2026.02.27 | ₩2,209 | ₩2,557 | ₩2,155 | ₩2,169 | -1.82% | 2.6만 |
|---|
| 2026.02.26 | ₩2,356 | ₩2,356 | ₩2,008 | ₩2,195 | -6.82% | 5.6만 |
|---|
| 2026.02.25 | ₩2,329 | ₩2,396 | ₩2,289 | ₩2,289 | -1.72% | 1만 |
|---|
| 2026.02.24 | ₩2,276 | ₩2,436 | ₩2,276 | ₩2,329 | +2.35% | 2.3만 |
|---|
| 2026.02.23 | ₩2,302 | ₩2,549 | ₩2,155 | ₩2,302 | 0.00% | 13만 |
|---|
| 2026.02.20 | ₩2,650 | ₩2,717 | ₩2,170 | ₩2,343 | -11.62% | 2.8만 |
|---|
| 2026.02.19 | ₩2,865 | ₩2,985 | ₩2,609 | ₩2,691 | -6.07% | 3.9만 |
|---|
| 2026.02.18 | ₩2,945 | ₩3,226 | ₩2,811 | ₩2,811 | -4.55% | 7.8만 |
|---|
| 2026.02.17 | ₩2,704 | ₩3,146 | ₩2,704 | ₩2,945 | +8.91% | 1.4만 |
|---|
| 2026.02.13 | ₩2,677 | ₩3,427 | ₩2,343 | ₩3,106 | +16.00% | 11만 |
|---|
| 2026.02.12 | ₩3,213 | ₩3,213 | ₩2,918 | ₩2,932 | -8.75% | 2.7만 |
|---|
| 2026.02.11 | ₩3,320 | ₩3,320 | ₩3,226 | ₩3,239 | -2.42% | 5.6천 |
|---|
| 2026.02.10 | ₩3,387 | ₩3,387 | ₩3,213 | ₩3,253 | -3.95% | 8.8천 |
|---|
| 2026.02.09 | ₩3,387 | ₩3,387 | ₩3,226 | ₩3,266 | -3.56% | 2.9만 |
|---|
| 2026.02.06 | ₩3,614 | ₩3,614 | ₩3,213 | ₩3,494 | -3.33% | 1.3만 |
|---|
| 2026.02.05 | ₩3,587 | ₩3,587 | ₩3,199 | ₩3,360 | -6.34% | 3.3만 |
|---|
| 2026.02.04 | ₩3,628 | ₩3,708 | ₩3,333 | ₩3,668 | +1.11% | 6만 |
|---|
| 2026.02.03 | ₩3,681 | ₩3,681 | ₩3,507 | ₩3,654 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩3,748 | ₩3,802 | ₩3,494 | ₩3,802 | +1.43% | 2만 |
|---|
| 2026.01.30 | ₩4,243 | ₩4,243 | ₩3,681 | ₩3,842 | -9.46% | 3.3만 |
|---|
| 2026.01.29 | ₩4,150 | ₩4,417 | ₩3,828 | ₩4,270 | +2.90% | 8.9만 |
|---|
| 2026.01.28 | ₩3,828 | ₩4,096 | ₩3,614 | ₩4,069 | +6.29% | 11.8만 |
|---|
| 2026.01.27 | ₩3,748 | ₩4,083 | ₩3,614 | ₩4,083 | +8.93% | 1.4만 |
|---|
| 2026.01.26 | ₩3,547 | ₩4,230 | ₩3,387 | ₩3,962 | +11.70% | 7.6만 |
|---|
| 2026.01.23 | ₩3,440 | ₩4,217 | ₩3,306 | ₩3,909 | +13.62% | 18만 |
|---|
| 2026.01.22 | ₩3,587 | ₩4,069 | ₩3,280 | ₩4,029 | +12.31% | 153.8만 |
|---|
| 2026.01.21 | ₩3,387 | ₩3,614 | ₩3,172 | ₩3,467 | +2.37% | 44.8만 |
|---|
| 2026.01.20 | ₩3,346 | ₩3,427 | ₩3,213 | ₩3,320 | -0.80% | 7.7만 |
|---|
| 2026.01.16 | ₩3,815 | ₩4,203 | ₩3,079 | ₩3,346 | -12.28% | 4.4만 |
|---|
| 2026.01.15 | ₩3,748 | ₩4,056 | ₩3,668 | ₩3,748 | 0.00% | 1.6만 |
|---|
| 2026.01.14 | ₩3,882 | ₩3,882 | ₩3,587 | ₩3,775 | -2.76% | 5.2천 |
|---|
| 2026.01.13 | ₩3,882 | ₩3,882 | ₩3,574 | ₩3,882 | 0.00% | 3.6천 |
|---|
| 2026.01.12 | ₩4,016 | ₩4,016 | ₩3,280 | ₩3,668 | -8.67% | 3.6만 |
|---|
| 2026.01.09 | ₩3,761 | ₩4,136 | ₩3,561 | ₩3,708 | -1.42% | 5만 |
|---|
| 2026.01.08 | ₩3,882 | ₩4,150 | ₩3,681 | ₩4,029 | +3.79% | 12.7만 |
|---|
| 2026.01.07 | ₩4,150 | ₩4,150 | ₩3,614 | ₩3,882 | -6.45% | 8.8천 |
|---|
| 2026.01.06 | ₩3,828 | ₩4,016 | ₩3,761 | ₩4,016 | +4.90% | 6.1천 |
|---|
| 2026.01.05 | ₩3,882 | ₩3,882 | ₩3,628 | ₩3,748 | -3.45% | 6.4천 |
|---|
| 2026.01.02 | ₩3,387 | ₩3,828 | ₩3,387 | ₩3,748 | +10.67% | 7.6천 |
|---|
| 2025.12.31 | ₩3,748 | ₩3,788 | ₩3,226 | ₩3,346 | -10.71% | 2.3만 |
|---|
| 2025.12.30 | ₩4,096 | ₩4,096 | ₩3,708 | ₩3,721 | -9.15% | 1.3만 |
|---|
| 2025.12.29 | ₩3,962 | ₩4,136 | ₩3,788 | ₩4,096 | +3.38% | 2.3만 |
|---|
| 2025.12.26 | ₩3,748 | ₩4,136 | ₩3,748 | ₩4,109 | +9.64% | 6.8천 |
|---|
| 2025.12.24 | ₩4,150 | ₩4,752 | ₩4,083 | ₩4,150 | 0.00% | 2.1만 |
|---|
| 2025.12.23 | ₩4,953 | ₩5,113 | ₩4,109 | ₩4,150 | -16.22% | 4.2만 |
|---|
| 2025.12.22 | ₩5,221 | ₩5,274 | ₩4,819 | ₩4,966 | -4.87% | 5.5천 |
|---|
| 2025.12.19 | ₩5,354 | ₩5,716 | ₩4,966 | ₩5,167 | -3.50% | 3.5천 |
|---|
| 2025.12.18 | ₩5,783 | ₩5,783 | ₩5,221 | ₩5,488 | -5.09% | 5천 |
|---|
| 2025.12.17 | ₩5,475 | ₩5,796 | ₩5,221 | ₩5,796 | +5.87% | 5.1천 |
|---|
| 2025.12.16 | ₩5,221 | ₩5,930 | ₩5,221 | ₩5,783 | +10.77% | 1.5천 |
|---|
| 2025.12.15 | ₩6,064 | ₩6,358 | ₩5,221 | ₩5,515 | -9.05% | 3.2천 |
|---|
| 2025.12.12 | ₩6,064 | ₩6,693 | ₩6,024 | ₩6,064 | 0.00% | 3.7천 |
|---|
| 2025.12.11 | ₩6,693 | ₩6,693 | ₩6,091 | ₩6,278 | -6.20% | 3.9천 |
|---|
| 2025.12.10 | ₩6,358 | ₩6,693 | ₩6,358 | ₩6,693 | +5.26% | 1.2천 |
|---|
| 2025.12.09 | ₩6,425 | ₩6,693 | ₩6,332 | ₩6,693 | +4.17% | 4.5천 |
|---|
| 2025.12.08 | ₩6,224 | ₩6,639 | ₩6,224 | ₩6,639 | +6.67% | 4.1천 |
|---|
| 2025.12.05 | ₩6,559 | ₩6,559 | ₩6,265 | ₩6,559 | 0.00% | 2.4천 |
|---|
| 2025.12.04 | ₩6,358 | ₩6,706 | ₩6,184 | ₩6,680 | +5.05% | 4천 |
|---|
| 2025.12.03 | ₩6,238 | ₩6,626 | ₩6,091 | ₩6,358 | +1.93% | 2천 |
|---|
| 2025.12.02 | ₩5,983 | ₩6,626 | ₩5,983 | ₩6,626 | +10.74% | 4.5천 |
|---|
| 2025.12.01 | ₩6,559 | ₩6,626 | ₩6,291 | ₩6,626 | +1.02% | 1.3만 |
|---|
| 2025.11.28 | ₩6,880 | ₩6,934 | ₩6,425 | ₩6,693 | -2.72% | 4.3천 |
|---|
| 2025.11.26 | ₩6,693 | ₩6,827 | ₩6,546 | ₩6,653 | -0.60% | 6.2천 |
|---|
| 2025.11.25 | ₩6,693 | ₩6,693 | ₩6,291 | ₩6,626 | -1.00% | 9.1천 |
|---|
| 2025.11.24 | ₩6,305 | ₩7,335 | ₩6,278 | ₩7,242 | +14.86% | 1.5만 |
|---|
| 2025.11.21 | ₩6,479 | ₩6,479 | ₩6,158 | ₩6,278 | -3.10% | 1.7만 |
|---|
| 2025.11.20 | ₩6,425 | ₩6,880 | ₩6,158 | ₩6,680 | +3.96% | 1.4만 |
|---|
| 2025.11.19 | ₩6,091 | ₩6,693 | ₩5,756 | ₩6,639 | +9.01% | 16.4만 |
|---|
| 2025.11.18 | ₩5,662 | ₩6,117 | ₩5,662 | ₩5,917 | +4.49% | 6.9천 |
|---|
| 2025.11.17 | ₩5,622 | ₩5,756 | ₩5,622 | ₩5,729 | +1.90% | 9.4천 |
|---|
| 2025.11.14 | ₩5,542 | ₩5,689 | ₩5,475 | ₩5,622 | +1.45% | 1.6천 |
|---|
| 2025.11.13 | ₩5,943 | ₩6,037 | ₩5,421 | ₩5,488 | -7.66% | 1.1만 |
|---|
| 2025.11.12 | ₩6,158 | ₩6,184 | ₩5,743 | ₩6,184 | +0.43% | 7.3천 |
|---|
| 2025.11.11 | ₩5,488 | ₩5,957 | ₩5,488 | ₩5,809 | +5.85% | 3.7천 |
|---|
| 2025.11.10 | ₩5,194 | ₩6,171 | ₩5,087 | ₩6,171 | +18.81% | 1.2만 |
|---|
| 2025.11.07 | ₩5,368 | ₩5,542 | ₩4,886 | ₩5,368 | 0.00% | 6.3천 |
|---|
| 2025.11.06 | ₩5,180 | ₩5,783 | ₩5,180 | ₩5,702 | +10.08% | 1만 |
|---|
| 2025.11.05 | ₩5,354 | ₩5,354 | ₩4,712 | ₩5,180 | -3.25% | 1.5만 |
|---|
| 2025.11.04 | ₩5,354 | ₩5,836 | ₩5,221 | ₩5,488 | +2.50% | 1.8만 |
|---|
| 2025.11.03 | ₩5,595 | ₩6,024 | ₩5,515 | ₩5,622 | +0.48% | 8.1천 |
|---|
| 2025.10.31 | ₩5,702 | ₩6,024 | ₩5,488 | ₩5,649 | -0.94% | 1.4만 |
|---|
| 2025.10.30 | ₩5,716 | ₩6,144 | ₩5,635 | ₩5,743 | +0.47% | 2만 |
|---|
| 2025.10.29 | ₩6,158 | ₩6,345 | ₩5,354 | ₩5,635 | -8.48% | 2.6만 |
|---|
| 2025.10.28 | ₩6,773 | ₩6,961 | ₩6,131 | ₩6,345 | -6.32% | 3.6만 |
|---|
| 2025.10.27 | ₩7,523 | ₩7,523 | ₩6,586 | ₩6,586 | -12.46% | 1.8만 |
|---|
| 2025.10.24 | ₩7,001 | ₩8,969 | ₩7,001 | ₩7,295 | +4.21% | 4.5만 |
|---|
| 2025.10.23 | ₩6,064 | ₩7,228 | ₩6,064 | ₩6,880 | +13.47% | 2.5만 |
|---|
| 2025.10.22 | ₩6,894 | ₩7,429 | ₩4,886 | ₩5,970 | -13.40% | 6.5만 |
|---|
| 2025.10.21 | ₩6,827 | ₩7,362 | ₩6,211 | ₩7,349 | +7.65% | 2.8만 |
|---|
| 2025.10.20 | ₩6,827 | ₩7,496 | ₩6,693 | ₩6,760 | -0.98% | 3만 |
|---|
| 2025.10.17 | ₩7,362 | ₩7,898 | ₩6,961 | ₩7,496 | +1.82% | 5.6만 |
|---|
| 2025.10.16 | ₩8,861 | ₩9,236 | ₩8,032 | ₩8,206 | -7.40% | 6만 |
|---|
| 2025.10.15 | ₩8,768 | ₩9,772 | ₩8,768 | ₩9,236 | +5.34% | 8.6만 |
|---|
| 2025.10.14 | ₩11,646 | ₩11,739 | ₩8,246 | ₩9,638 | -17.24% | 20.4만 |
|---|
| 2025.10.13 | ₩12,315 | ₩16,732 | ₩9,236 | ₩10,669 | -13.37% | 24.4만 |
|---|
| 2025.10.10 | ₩18,740 | ₩19,543 | ₩13,921 | ₩15,662 | -16.43% | 523.3만 |
|---|